KO - Options Database

THE COCA-COLA CO

$92.35 -0.38%

(10/27 10:20) ◀

Tuesday, October 27, 2026 (10:25am)

▶ (10/27 10:30)

◀ 10/27 10:25 ▶

Option Volume

Detail

ℹ

Current (10/27 10:25am) 20,678

Calls: 12,234 (59%)

Puts: 8,444 (41%)

Prior (07/28) 52,136

Calls: 40,093 (77%)

Puts: 12,043 (23%)

Current vs Prior -60.34%

Calls: -69.49% (Calls)

Puts: -29.88% (Puts)

Prior 7-Day Total 397,454

Calls: 254,559 (64%)

Puts: 142,895 (36%)

Prior 7-Day Average 56,779

Calls: 36,365 (64%)

Puts: 20,413 (36%)

Current vs Prior 7-Day Avg -63.58%

Calls: -66.36%

Puts: -58.64%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/27 10:25am) $2.03M

Calls: $1.44M (71%)

Puts: $594.8K (29%)

Prior (07/28) $8.76M

Calls: $8.21M (94%)

Puts: $554.6K (6%)

Current vs Prior -76.79%

Calls: -82.47%

Puts: +7.24%

Prior 7-Day Total $76.02M

Calls: $59.83M (79%)

Puts: $16.19M (21%)

Prior 7-Day Average $10.86M

Calls: $8.55M (79%)

Puts: $2.31M (21%)

Current vs Prior 7-Day Avg -81.27%

Calls: -83.16%

Puts: -74.29%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/27 10:25am) 0.69

Prior (07/28) 0.30

Current vs Prior +129.78%

Prior 7-Day Average 0.65

Current vs Prior 7-Day Avg +6.41%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/27 10:25am) 745,759

Calls: 401,803 (54%)

Puts: 343,956 (46%)

Prior (07/28) 656,715

Calls: 356,846 (54%)

Puts: 299,869 (46%)

Current vs Prior +13.56%

Prior 7-Day Total 4,779,562

Calls: 2,622,649 (55%)

Puts: 2,156,913 (45%)

Prior 7-Day Average 682,794

Calls: 374,664 (55%)

Puts: 308,130 (45%)

Current vs Prior 7-Day Avg +9.22%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)

Current 2.62% | 3.53%4.44% | 7.44%

Prior 3.85% | 4.29%4.61% | 6.34%

Current vs Prior -31.91% | -17.75%-3.60% | +17.43%

Prior 7-Day Avg 2.55% | 3.42%3.71% | 7.23%

Current vs 7-Day Avg +2.82% | +3.16%+19.73% | +2.83%

Prior 7-Day Eod 3.85% | 4.29%4.97% | 7.85%

Current vs 7-Day Eod -31.91% | -17.75%-10.73% | -5.27%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 14.83% | 11.95%

Calls: 14.16% | 11.46%

Puts: 15.50% | 12.43%

Prior 4.81% | 4.80%

Calls: 2.76% | 4.39%

Puts: 6.86% | 5.21%

Current vs Prior +208.32% | +148.96%

Prior 7-Day Avg 18.49% | 13.47%

Calls: 16.35% | 13.70%

Puts: 20.62% | 13.24%

Current vs 7-Day Avg -19.78% | -11.27%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($1.44M). Light premium activity with dollar volume down 77% vs prior. Below-average activity with volume down 60% vs prior. Bullish P/C ratio of 0.69.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
10:25	BULLISH	BULLISH	BULLISH
10:20	BULLISH	BULLISH	BULLISH
10:15	BULLISH	BULLISH	BULLISH
10:10	BULLISH	BULLISH	BULLISH
10:05	BULLISH	BULLISH	BULLISH
10:00	BULLISH	BULLISH	BULLISH
09:55	BULLISH	BULLISH	BULLISH
09:50	BULLISH	BULLISH	BULLISH
09:45	BULLISH	BULLISH	BULLISH
09:40	BULLISH	BULLISH	BULLISH
09:35	BULLISH	BULLISH	BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 19 of results (avg 7.4%, best 3.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$92.00	Nov 20	2.20	2.27	$2.24	3.1%	173	0.53	450
$91.00	Nov 20	2.70	2.86	$2.78	5.8%	68	0.62	393
$93.00	Nov 20	1.67	1.79	$1.73	6.9%	54	0.45	774
$77.00	Oct 30	15.15	16.30	$15.73	7.3%	8	0.99	8
$78.00	Oct 30	14.15	15.25	$14.70	7.5%	7	0.99	8

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$91.00	Nov 20	1.22	1.27	$1.25	4.0%	198	0.38	506
$92.50	Nov 20	1.81	1.91	$1.86	5.4%	12	0.51	863
$90.00	Nov 20	0.89	0.94	$0.92	5.4%	137	0.30	6.3K
$94.00	Nov 20	2.68	2.85	$2.77	6.1%	32	0.63	596
$94.00	Nov 6	2.22	2.41	$2.32	8.2%	48	0.68	194

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 14 found (avg $0.68, cheapest $0.36)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$94.00	Oct 30	0.33	0.38	$0.36	13.9%	727	0.25	3.8K
$93.00	Oct 30	0.61	0.69	$0.65	12.3%	1.3K	0.39	2.9K
$95.00	Nov 13	0.64	0.76	$0.70	17.1%	21	0.27	702
$97.00	Nov 20	0.46	0.54	$0.50	16.0%	2	0.19	667
$96.00	Nov 20	0.66	0.72	$0.69	8.7%	13	0.24	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$92.00	Oct 30	0.69	0.84	$0.76	19.7%	537	0.44	2.2K
$91.00	Nov 6	0.73	0.85	$0.79	15.2%	29	0.34	316
$90.00	Nov 13	0.62	0.74	$0.68	17.6%	19	0.27	299
$87.50	Nov 20	0.35	0.40	$0.38	13.2%	5	0.15	3.7K
$88.00	Nov 20	0.45	0.50	$0.48	10.4%	6	0.18	654

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 80 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Nov 20	15.95	19.00	$17.48	17.4%	--	1.00	172
$77.50	Nov 20	14.05	16.25	$15.15	14.5%	--	1.00	635
$80.00	Nov 20	11.70	13.45	$12.58	13.9%	--	1.00	1.1K
$74.00	Oct 30	17.75	19.60	$18.68	9.9%	8	1.00	2
$75.00	Oct 30	17.15	18.95	$18.05	10.0%	8	1.00	18

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$98.00	Oct 30	5.05	6.00	$5.53	17.2%	7	1.00	36
$99.00	Oct 30	5.95	7.50	$6.73	23.0%	2	1.00	1
$104.00	Oct 30	10.85	13.00	$11.93	18.0%	1	1.00	--
$105.00	Oct 30	12.00	14.20	$13.10	16.8%	1	1.00	--
$97.00	Oct 30	3.90	5.50	$4.70	34.0%	5	0.96	7

Most actively traded options today. High liquidity = easy entry/exit. 167 active (total vol 18.8K, top 2.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Nov 20	0.87	1.00	$0.94	13.8%	2.5K	0.30	10.8K
$95.00	Oct 30	0.14	0.18	$0.16	25.0%	1.9K	0.14	9.3K
$93.00	Oct 30	0.61	0.69	$0.65	12.3%	1.3K	0.39	2.9K
$94.00	Oct 30	0.33	0.38	$0.36	13.9%	727	0.25	3.8K
$98.00	Oct 30	0.01	0.02	$0.02	50.0%	585	0.02	817

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$89.00	Nov 20	0.62	0.73	$0.68	16.2%	2.5K	0.24	1.0K
$87.00	Oct 30	0.01	0.02	$0.02	50.0%	707	0.02	1.1K
$90.00	Oct 30	0.18	0.25	$0.22	31.8%	611	0.17	8.0K
$89.00	Oct 30	0.09	0.12	$0.11	27.3%	570	0.09	7.7K
$92.00	Oct 30	0.69	0.84	$0.76	19.7%	537	0.44	2.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 44.4%, max 56.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$90.00	Oct 30	Nov 27	28.8%	18.4%	56.8%	25	771
$91.00	Oct 30	Nov 27	27.6%	18.1%	52.4%	286	812
$92.00	Oct 30	Dec 4	26.6%	18.3%	45.4%	310	1.9K
$94.00	Oct 30	Dec 4	27.5%	20.1%	37.1%	744	3.8K
$93.00	Oct 30	Dec 4	26.6%	20.2%	31.9%	1.4K	3.0K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$91.00	Oct 30	Nov 27	27.6%	18.1%	52.4%	278	2.3K
$90.00	Oct 30	Dec 4	28.8%	19.2%	49.8%	611	8.0K
$92.00	Oct 30	Dec 4	26.6%	18.3%	45.4%	537	2.2K
$94.00	Oct 30	Nov 27	27.5%	19.4%	41.5%	1	297
$93.00	Oct 30	Nov 27	26.6%	20.2%	31.7%	275	1.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 85 found (best R:R 0.59, avg 3.05)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$74.00	$75.00	Oct 30	$0.63	$0.37	$0.63	100%	0.59	$74.63
$91.00	$92.00	Nov 27	$0.50	$0.50	$0.50	63%	1.00	$91.50
$94.00	$95.00	Nov 27	$0.28	$0.72	$0.28	40%	2.57	$94.28
$92.50	$93.00	Nov 20	$0.18	$0.32	$0.18	49%	1.78	$92.68
$91.00	$92.00	Nov 20	$0.54	$0.46	$0.54	62%	0.85	$91.54

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$85.00	$80.00	Dec 4	$0.15	$4.85	$0.15	11%	32.33	$84.85
$95.00	$94.00	Nov 20	$0.52	$0.48	$0.52	70%	0.92	$94.48
$94.00	$93.00	Nov 13	$0.46	$0.54	$0.46	65%	1.17	$93.54
$92.50	$92.00	Nov 20	$0.17	$0.33	$0.17	51%	1.94	$92.33
$93.00	$92.00	Nov 27	$0.43	$0.57	$0.43	53%	1.33	$92.57

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 61 found (best R:R 1.86, avg 0.42)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$102.00	$103.00	Nov 6	$0.65	$0.65	$0.35	84%	1.86	$102.65
$102.00	$103.00	Nov 13	$0.52	$0.52	$0.48	86%	1.08	$102.52
$99.00	$100.00	Nov 13	$0.41	$0.41	$0.59	84%	0.69	$99.41
$96.00	$100.00	Dec 4	$0.61	$0.61	$3.39	73%	0.18	$96.61
$93.00	$94.00	Nov 20	$0.50	$0.50	$0.50	55%	1.00	$93.50

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$79.00	$78.00	Nov 6	$0.41	$0.41	$0.59	91%	0.69	$78.59
$77.00	$75.00	Nov 6	$0.38	$0.38	$1.62	92%	0.23	$76.62
$82.00	$81.00	Nov 6	$0.21	$0.21	$0.79	90%	0.27	$81.79
$78.00	$76.00	Nov 13	$0.31	$0.31	$1.69	88%	0.18	$77.69
$88.00	$87.00	Nov 27	$0.21	$0.21	$0.79	82%	0.27	$87.79

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.42, cheapest $0.40)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$92.00	Oct 30	Nov 6	$0.44	26.6%	21.2%
$93.00	Oct 30	Nov 6	$0.42	26.6%	22.3%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$92.00	Oct 30	Nov 6	$0.40	26.6%	21.2%
$93.00	Oct 30	Nov 6	$0.40	26.6%	22.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 63 found (cheapest 2.05% of stock, avg 5.13%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$92.00	Oct 30	$1.13	$0.76	$1.89	$90.11	$93.89	2.05%
$93.00	Oct 30	$0.65	$1.29	$1.94	$91.06	$94.94	2.10%
$91.00	Oct 30	$1.79	$0.42	$2.21	$88.79	$93.21	2.39%
$94.00	Oct 30	$0.36	$1.98	$2.34	$91.66	$96.34	2.53%
$92.00	Nov 6	$1.57	$1.16	$2.73	$89.27	$94.73	2.96%
$93.00	Nov 6	$1.07	$1.69	$2.76	$90.24	$95.76	2.99%
$95.00	Oct 30	$0.16	$2.65	$2.81	$92.19	$97.81	3.04%
$90.00	Oct 30	$2.74	$0.22	$2.96	$87.04	$92.96	3.21%
$91.00	Nov 6	$2.19	$0.79	$2.98	$88.02	$93.98	3.23%
$94.00	Nov 6	$0.72	$2.32	$3.04	$90.96	$97.04	3.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 141 found (cheapest 0.21% of stock, avg 1.98%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$96.00	$89.00	Oct 30	$0.08	$0.11	$0.19	$88.81	$96.19
$95.00	$89.00	Oct 30	$0.16	$0.11	$0.27	$88.73	$95.27
$96.00	$90.00	Oct 30	$0.08	$0.22	$0.30	$89.70	$96.30
$95.00	$90.00	Oct 30	$0.16	$0.22	$0.38	$89.62	$95.38
$94.00	$89.00	Oct 30	$0.36	$0.11	$0.47	$88.53	$94.47
$96.00	$89.00	Nov 6	$0.28	$0.32	$0.60	$88.40	$96.60
$96.00	$91.00	Oct 30	$0.08	$0.42	$0.50	$90.50	$96.50
$94.00	$90.00	Oct 30	$0.36	$0.22	$0.58	$89.42	$94.58
$95.00	$91.00	Oct 30	$0.16	$0.42	$0.58	$90.42	$95.58
$96.00	$82.00	Nov 6	$0.28	$0.48	$0.76	$81.24	$96.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 74 found (best R:R 6.14, avg credit $0.51)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
81/82	102/103	Nov 6	$0.86	$0.14	74%	6.14	$81.14	$102.86
75/77	102/103	Nov 6	$1.03	$0.97	76%	1.06	$75.97	$103.03
88/89	102/103	Nov 6	$0.79	$0.21	68%	3.76	$88.21	$102.79
89/90	102/103	Nov 6	$0.85	$0.15	60%	5.67	$89.15	$102.85
88/89	102/103	Nov 13	$0.72	$0.28	65%	2.57	$88.28	$102.72
80/81	102/103	Nov 13	$0.63	$0.37	74%	1.70	$80.37	$102.63
78/79	99/100	Nov 6	$0.51	$0.49	81%	1.04	$78.49	$99.51
76/78	102/103	Nov 13	$0.83	$1.17	74%	0.71	$77.17	$102.83
78/79	96/97	Nov 6	$0.53	$0.47	76%	1.13	$78.47	$96.53
89/90	102/103	Nov 13	$0.70	$0.30	59%	2.33	$89.30	$102.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 82 found (best R:R 10.11, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$93.00	$94.00	$95.00	Oct 30	$0.09	$0.91	26%	10.11
$93.00	$94.00	$95.00	Nov 6	$0.08	$0.92	20%	11.50
$91.00	$92.00	$93.00	Oct 30	$0.18	$0.82	32%	4.56
$94.00	$95.00	$96.00	Dec 4	$0.06	$0.94	13%	15.67
$91.00	$92.00	$93.00	Nov 6	$0.12	$0.88	23%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$89.00	$90.00	$91.00	Nov 6	$0.07	$0.93	18%	13.29
$92.00	$93.00	$94.00	Oct 30	$0.16	$0.84	32%	5.25
$92.00	$93.00	$94.00	Nov 6	$0.10	$0.90	22%	9.00
$88.00	$89.00	$90.00	Oct 30	$0.05	$0.95	13%	19.00
$89.00	$90.00	$91.00	Oct 30	$0.09	$0.91	20%	10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 124 found (best net $-1.53, 115 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$92.00	$93.00	1:2	Oct 30	-$0.17	$0.83
$93.00	$94.00	1:2	Oct 30	-$0.07	$0.93
$91.00	$92.00	1:2	Oct 30	-$0.47	$0.53
$95.00	$96.00	1:2	Oct 30	$0.00	$1.00
$94.00	$95.00	1:2	Nov 6	-$0.18	$0.82

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$104.00	$99.00	1:2	Oct 30	-$1.53	$3.47
$98.00	$95.00	1:2	Nov 6	-$0.79	$2.21
$95.00	$92.00	1:2	Dec 4	-$0.26	$2.74
$93.00	$92.00	1:2	Oct 30	-$0.23	$0.77
$85.00	$80.00	1:2	Dec 4	-$0.07	$4.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 39 found (best yield 1.62%, avg 0.69%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$94.00	Dec 4	$1.50	0.40	1.8%	1.62%	3.41%	17	6
$93.00	Dec 4	$1.83	0.46	0.7%	1.98%	2.69%	51	107
$93.00	Nov 27	$1.75	0.47	0.7%	1.89%	2.60%	15	216
$93.00	Nov 20	$1.67	0.45	0.7%	1.81%	2.51%	54	774
$95.00	Dec 4	$1.08	0.33	2.9%	1.17%	4.04%	6	14
$92.50	Nov 20	$1.82	0.49	0.2%	1.97%	2.13%	41	5.9K
$95.00	Nov 27	$0.90	0.33	2.9%	0.97%	3.84%	10	190
$96.00	Dec 4	$0.76	0.27	4.0%	0.82%	4.78%	76	1
$94.00	Nov 20	$1.09	0.37	1.8%	1.18%	2.97%	57	240
$96.00	Nov 27	$0.69	0.27	4.0%	0.75%	4.70%	14	31

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 12,234

Total Puts 8,444

Put/Call Ratio 0.69

Net Difference 3,790

Prior's Put/Call Breakdown

Total Calls 40,093

Total Puts 12,043

Put/Call Ratio 0.30

Net Difference 28,050

Prior 7-Day Put/Call Summary

Total Calls 254,559

Total Puts 142,895

Average Put/Call Ratio 0.65

Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card